Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.16 | 49.19 | 49.15 | 49.16 | 346,325 | +0.05(+0.10%) |
Oct 17, 2024 | 49.17 | 49.22 | 49.09 | 49.11 | 289,053 | -0.07(-0.14%) |
Oct 16, 2024 | 49.08 | 49.19 | 49.08 | 49.18 | 504,725 | +0.07(+0.14%) |
Oct 15, 2024 | 49.14 | 49.18 | 49.08 | 49.11 | 376,056 | +0.05(+0.10%) |
Oct 14, 2024 | 49.14 | 49.14 | 49.04 | 49.06 | 384,409 | -0.05(-0.10%) |
Oct 11, 2024 | 49.12 | 49.13 | 49.06 | 49.11 | 710,607 | +0.01(+0.02%) |
Oct 10, 2024 | 49.07 | 49.10 | 48.97 | 49.10 | 512,724 | +0.04(+0.08%) |
Oct 09, 2024 | 49.08 | 49.10 | 49.04 | 49.06 | 695,649 | -0.01(-0.02%) |
Oct 08, 2024 | 48.93 | 49.08 | 48.92 | 49.07 | 923,269 | +0.16(+0.33%) |
Oct 07, 2024 | 49.08 | 49.08 | 48.89 | 48.91 | 1,596,423 | -0.23(-0.47%) |
Oct 04, 2024 | 49.24 | 49.24 | 49.11 | 49.14 | 721,814 | -0.18(-0.36%) |
Oct 03, 2024 | 49.43 | 49.43 | 49.31 | 49.32 | 658,480 | -0.09(-0.18%) |
Oct 02, 2024 | 49.42 | 49.47 | 49.38 | 49.41 | 417,407 | -0.06(-0.12%) |
Oct 01, 2024 | 49.42 | 49.49 | 49.27 | 49.47 | 406,698 | +0.06(+0.12%) |
Sep 30, 2024 | 49.44 | 49.47 | 49.38 | 49.41 | 652,914 | +0.02(+0.04%) |
Sep 27, 2024 | 51.49 | 51.49 | 49.36 | 49.39 | 857,836 | -0.02(-0.04%) |
Sep 26, 2024 | 49.44 | 49.44 | 49.37 | 49.41 | 457,094 | +0.02(+0.04%) |
Sep 25, 2024 | 49.41 | 49.44 | 49.37 | 49.39 | 502,146 | -0.05(-0.10%) |
Sep 24, 2024 | 49.39 | 49.45 | 49.34 | 49.44 | 392,538 | +0.03(+0.07%) |
Sep 23, 2024 | 49.42 | 49.43 | 49.35 | 49.41 | 655,923 | -0.01(-0.03%) |
Sep 20, 2024 | 49.44 | 49.44 | 49.34 | 49.42 | 646,046 | +0.02(+0.04%) |
Sep 19, 2024 | 49.32 | 49.41 | 49.31 | 49.40 | 841,577 | +0.07(+0.14%) |
Sep 18, 2024 | 49.29 | 49.40 | 49.25 | 49.33 | 405,095 | +0.00(+0.00%) |
Sep 17, 2024 | 49.31 | 49.41 | 49.28 | 49.33 | 711,899 | +0.03(+0.06%) |
Sep 16, 2024 | 49.33 | 49.35 | 49.28 | 49.30 | 414,616 | +0.04(+0.08%) |
Sep 13, 2024 | 49.25 | 49.32 | 49.25 | 49.26 | 376,041 | +0.06(+0.12%) |
Sep 12, 2024 | 49.26 | 49.31 | 49.19 | 49.20 | 566,662 | -0.05(-0.10%) |
Sep 11, 2024 | 49.32 | 49.33 | 49.20 | 49.25 | 568,641 | -0.03(-0.06%) |
Sep 10, 2024 | 49.17 | 49.28 | 49.17 | 49.28 | 509,377 | +0.14(+0.28%) |
Sep 09, 2024 | 49.16 | 49.22 | 49.14 | 49.14 | 385,924 | +0.00(+0.00%) |
Sep 06, 2024 | 49.15 | 49.19 | 49.07 | 49.14 | 314,485 | +0.04(+0.08%) |
Sep 05, 2024 | 49.13 | 49.16 | 49.02 | 49.10 | 448,050 | +0.04(+0.08%) |
Sep 04, 2024 | 48.93 | 49.06 | 48.93 | 49.06 | 518,178 | +0.11(+0.22%) |
Sep 03, 2024 | 48.90 | 48.95 | 48.88 | 48.95 | 382,402 | +0.08(+0.16%) |
Aug 30, 2024 | 48.93 | 48.93 | 48.85 | 48.87 | 315,389 | -0.02(-0.04%) |
Aug 29, 2024 | 48.89 | 48.93 | 48.86 | 48.89 | 474,286 | +0.02(+0.04%) |
Aug 28, 2024 | 48.96 | 48.96 | 48.87 | 48.87 | 497,722 | -0.06(-0.12%) |
Aug 27, 2024 | 48.87 | 48.94 | 48.84 | 48.93 | 321,437 | +0.06(+0.12%) |
Aug 26, 2024 | 48.91 | 48.94 | 48.86 | 48.87 | 550,652 | +0.02(+0.04%) |
Aug 23, 2024 | 48.80 | 48.93 | 48.72 | 48.85 | 363,015 | +0.10(+0.20%) |
Aug 22, 2024 | 48.76 | 48.79 | 48.75 | 48.75 | 498,850 | -0.08(-0.16%) |
Aug 21, 2024 | 48.74 | 48.87 | 48.74 | 48.83 | 771,039 | +0.12(+0.25%) |
Aug 20, 2024 | 48.69 | 48.81 | 48.69 | 48.71 | 549,703 | +0.05(+0.10%) |
Aug 19, 2024 | 47.68 | 48.72 | 44.75 | 48.66 | 382,234 | -0.01(-0.02%) |
Aug 16, 2024 | 48.69 | 48.69 | 48.60 | 48.67 | 520,686 | -0.02(-0.04%) |
Aug 15, 2024 | 48.68 | 48.69 | 48.61 | 48.69 | 284,859 | -0.02(-0.04%) |
Aug 14, 2024 | 48.68 | 48.76 | 48.68 | 48.71 | 291,543 | +0.03(+0.07%) |
Aug 13, 2024 | 48.66 | 48.70 | 48.61 | 48.68 | 1,025,768 | +0.09(+0.18%) |
Aug 12, 2024 | 48.55 | 48.60 | 48.55 | 48.59 | 278,957 | +0.01(+0.01%) |
Aug 09, 2024 | 48.55 | 48.63 | 48.55 | 48.58 | 307,001 | +0.04(+0.08%) |
Aug 08, 2024 | 48.61 | 48.63 | 48.53 | 48.54 | 925,357 | -0.07(-0.14%) |
Aug 07, 2024 | 48.62 | 48.62 | 48.56 | 48.61 | 661,023 | -0.02(-0.04%) |
Aug 06, 2024 | 48.61 | 48.91 | 48.57 | 48.63 | 1,132,485 | -0.01(-0.02%) |
Aug 05, 2024 | 49.58 | 49.58 | 48.63 | 48.64 | 471,273 | +0.04(+0.08%) |
Aug 02, 2024 | 48.66 | 48.71 | 48.60 | 48.60 | 915,711 | +0.07(+0.14%) |